Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Austria Ishares MSCI ETF (NY: EWO )

21.63 +0.28 (+1.31%)
Streaming Delayed Price Updated: 1:46 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2002 5.171 5.216 5.145 5.145 23,369 -0.02(-0.38%)
Nov 26, 2002 5.236 5.236 5.158 5.164 51,505 -0.07(-1.37%)
Nov 25, 2002 5.151 5.236 5.151 5.236 13,991 +0.04(+0.75%)
Nov 22, 2002 5.216 5.216 5.177 5.197 18,142 -0.05(-0.87%)
Nov 21, 2002 5.203 5.249 5.190 5.242 26,598 -0.05(-0.98%)
Nov 20, 2002 5.203 5.294 5.203 5.294 39,513 +0.01(+0.25%)
Nov 19, 2002 5.268 5.288 5.268 5.281 6,918 +0.01(+0.25%)
Nov 18, 2002 5.190 5.268 5.190 5.268 41,512 +0.09(+1.76%)
Nov 15, 2002 5.242 5.242 5.177 5.177 1,537 -0.11(-2.09%)
Nov 14, 2002 5.203 5.288 5.197 5.288 9,071 +0.03(+0.49%)
Nov 13, 2002 5.171 5.268 5.171 5.262 12,914 +0.08(+1.63%)
Nov 12, 2002 5.203 5.268 5.177 5.177 9,839 -0.02(-0.38%)
Nov 11, 2002 5.197 5.203 5.197 5.197 11,377 +0.08(+1.65%)
Nov 08, 2002 5.190 5.190 5.112 5.112 14,298 -0.06(-1.13%)
Nov 07, 2002 5.125 5.171 5.112 5.171 15,374 +0.08(+1.53%)
Nov 06, 2002 5.119 5.125 5.080 5.093 5,381 +0.01(+0.26%)
Nov 05, 2002 5.080 5.080 5.080 5.080 1,844 +0.03(+0.64%)
Nov 04, 2002 5.125 5.125 5.047 5.047 2,152 -0.07(-1.40%)
Nov 01, 2002 5.073 5.125 5.028 5.119 18,757 +0.05(+1.03%)
Oct 31, 2002 5.041 5.067 5.041 5.067 5,227 +0.09(+1.83%)
Oct 30, 2002 4.976 4.976 4.976 4.976 0 +0.00(+0.00%)
Oct 29, 2002 5.008 5.034 4.976 4.976 922 -0.03(-0.65%)
Oct 28, 2002 4.891 5.008 4.891 5.008 22,293 +0.15(+3.08%)
Oct 25, 2002 4.859 4.859 4.859 4.859 307 -0.05(-1.06%)
Oct 24, 2002 4.911 4.911 4.911 4.911 0 +0.00(+0.00%)
Oct 23, 2002 4.911 4.911 4.911 4.911 153 -0.06(-1.18%)
Oct 22, 2002 4.865 4.969 4.865 4.969 18,142 +0.16(+3.24%)
Oct 21, 2002 4.813 4.813 4.813 4.813 15,374 +0.02(+0.41%)
Oct 18, 2002 4.794 4.794 4.794 4.794 461 +0.05(+0.96%)
Oct 17, 2002 4.748 4.748 4.729 4.748 2,306 +0.03(+0.69%)
Oct 16, 2002 4.748 4.748 4.696 4.715 1,076 +0.03(+0.69%)
Oct 15, 2002 4.800 4.800 4.683 4.683 3,382 +0.01(+0.28%)
Oct 14, 2002 4.670 4.670 4.670 4.670 461 +0.00(+0.00%)
Oct 11, 2002 4.722 4.722 4.657 4.670 705,550 +0.02(+0.42%)
Oct 10, 2002 4.579 4.650 4.579 4.650 11,992 +0.05(+1.13%)
Oct 09, 2002 4.598 4.598 4.598 4.598 1,844 -0.12(-2.62%)
Oct 08, 2002 4.722 4.722 4.722 4.722 0 +0.00(+0.00%)
Oct 07, 2002 4.781 4.781 4.722 4.722 3,382 -0.10(-2.02%)
Oct 04, 2002 4.943 4.943 4.820 4.820 21,524 -0.22(-4.39%)
Oct 03, 2002 4.982 5.054 4.956 5.041 4,919 +0.02(+0.39%)
Oct 02, 2002 5.021 5.021 5.021 5.021 461 +0.14(+2.93%)
Oct 01, 2002 4.976 5.008 4.878 4.878 57,655 -0.03(-0.66%)
Sep 30, 2002 4.904 4.969 4.904 4.911 324,408 +0.02(+0.40%)
Sep 27, 2002 4.976 4.976 4.891 4.891 461 -0.12(-2.46%)
Sep 26, 2002 4.943 5.015 4.911 5.015 1,844 +0.07(+1.45%)
Sep 25, 2002 4.943 4.943 4.943 4.943 5,381 +0.08(+1.60%)
Sep 24, 2002 4.872 4.872 4.865 4.865 7,994 -0.08(-1.58%)
Sep 23, 2002 4.963 4.976 4.943 4.943 138,373 -0.10(-1.94%)
Sep 20, 2002 5.041 5.041 5.041 5.041 307 +0.00(+0.00%)
Sep 19, 2002 5.073 5.073 5.041 5.041 11,838 +0.00(+0.00%)
Sep 18, 2002 5.073 5.073 5.041 5.041 153,748 -0.03(-0.64%)
Sep 17, 2002 5.112 5.112 5.060 5.073 1,998 +0.01(+0.13%)
Sep 16, 2002 5.106 5.106 5.067 5.067 5,227 -0.01(-0.26%)
Sep 13, 2002 5.119 5.119 5.080 5.080 3,536 -0.16(-2.98%)
Sep 12, 2002 5.236 5.236 5.236 5.236 614 -0.09(-1.71%)
Sep 11, 2002 5.249 5.327 5.249 5.327 1,691 +0.16(+3.02%)
Sep 10, 2002 5.164 5.262 5.164 5.171 28,443 +0.01(+0.13%)
Sep 09, 2002 5.203 5.203 5.164 5.164 3,382 -0.01(-0.13%)
Sep 06, 2002 5.171 5.171 5.145 5.171 5,227 -0.16(-3.05%)
Sep 05, 2002 5.346 5.346 5.333 5.333 3,689 -0.03(-0.61%)
Sep 04, 2002 5.281 5.366 5.281 5.366 30,442 +0.19(+3.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.